Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	46.43	47.75	46.43	47.24	6,147,657	+0.92(+1.98%)
Aug 30, 2007	45.45	46.78	45.44	46.32	5,937,554	+0.54(+1.18%)
Aug 29, 2007	44.37	45.78	44.33	45.78	3,934,043	+1.72(+3.90%)
Aug 28, 2007	44.72	44.86	43.91	44.06	3,762,117	-0.84(-1.87%)
Aug 27, 2007	44.67	45.17	44.67	44.90	1,851,879	+0.03(+0.07%)
Aug 24, 2007	44.18	44.93	44.18	44.87	2,125,962	+0.76(+1.73%)
Aug 23, 2007	44.73	44.84	43.95	44.11	2,973,646	-0.15(-0.33%)
Aug 22, 2007	44.74	45.04	44.06	44.26	3,430,731	-0.22(-0.49%)
Aug 21, 2007	43.98	44.62	43.74	44.47	4,611,749	+0.52(+1.17%)
Aug 20, 2007	43.28	44.28	43.23	43.96	4,416,579	+0.58(+1.33%)
Aug 17, 2007	43.43	43.74	43.02	43.38	8,201,291	+0.87(+2.05%)
Aug 16, 2007	41.97	43.05	41.09	42.51	5,261,926	+0.24(+0.56%)
Aug 15, 2007	42.13	43.33	42.02	42.27	3,217,251	-0.46(-1.08%)
Aug 14, 2007	43.69	43.69	42.64	42.73	3,030,652	-0.75(-1.74%)
Aug 13, 2007	42.75	44.00	42.55	43.49	4,414,242	+1.09(+2.58%)
Aug 10, 2007	41.29	42.84	40.68	42.39	6,363,473	+0.62(+1.47%)
Aug 09, 2007	43.14	43.23	41.54	41.78	8,004,822	-1.77(-4.07%)
Aug 08, 2007	45.62	45.66	43.16	43.55	8,869,562	-2.14(-4.69%)
Aug 07, 2007	45.53	46.11	45.20	45.69	4,568,145	-0.43(-0.94%)
Aug 06, 2007	45.49	46.12	45.39	46.12	5,228,057	+0.45(+1.00%)
Aug 03, 2007	45.83	45.90	45.24	45.67	6,159,608	+0.42(+0.94%)
Aug 02, 2007	45.01	45.28	44.52	45.24	6,118,288	+0.92(+2.09%)
Aug 01, 2007	42.63	44.32	43.15	44.32	8,418,501	+1.69(+3.96%)
Jul 31, 2007	43.26	43.32	42.59	42.63	6,159,018	-0.59(-1.37%)
Jul 30, 2007	42.48	43.32	42.36	43.23	5,112,204	+0.92(+2.18%)
Jul 27, 2007	42.71	42.88	42.12	42.30	5,516,213	+0.02(+0.05%)
Jul 26, 2007	43.04	43.25	41.95	42.28	6,985,346	-0.19(-0.45%)
Jul 25, 2007	42.36	42.62	42.08	42.47	3,988,654	+0.42(+1.01%)
Jul 24, 2007	42.13	42.73	42.02	42.05	2,987,749	-0.29(-0.69%)
Jul 23, 2007	42.02	42.59	41.89	42.34	2,090,902	+0.52(+1.25%)
Jul 20, 2007	42.29	42.32	41.77	41.82	3,026,074	-0.53(-1.25%)
Jul 19, 2007	42.05	42.63	41.98	42.35	3,616,898	+0.55(+1.31%)
Jul 18, 2007	41.82	42.12	41.52	41.80	3,178,815	-0.05(-0.13%)
Jul 17, 2007	41.39	42.07	41.35	41.85	3,189,593	+0.33(+0.80%)
Jul 16, 2007	41.55	41.74	41.35	41.52	2,473,119	+0.09(+0.22%)
Jul 13, 2007	41.19	41.65	41.19	41.43	3,939,237	+0.11(+0.26%)
Jul 12, 2007	41.16	41.36	40.63	41.32	5,321,788	+0.69(+1.71%)
Jul 11, 2007	40.68	40.85	40.26	40.63	3,772,505	-0.17(-0.42%)
Jul 10, 2007	41.56	41.69	40.77	40.80	3,477,088	-1.12(-2.68%)
Jul 09, 2007	41.86	42.16	41.79	41.92	2,693,162	+0.00(+0.00%)
Jul 06, 2007	42.18	42.19	41.82	41.92	2,620,964	-0.22(-0.51%)
Jul 05, 2007	41.87	42.19	41.75	42.14	1,935,077	+0.40(+0.96%)
Jul 03, 2007	41.93	42.00	41.64	41.74	1,464,228	-0.02(-0.06%)
Jul 02, 2007	41.50	41.99	41.63	41.76	2,347,752	+0.26(+0.63%)
Jun 29, 2007	41.20	41.81	41.24	41.50	3,425,014	+0.11(+0.26%)
Jun 28, 2007	41.65	41.52	41.17	41.39	3,068,202	-0.25(-0.61%)
Jun 27, 2007	41.28	41.68	41.22	41.65	2,701,898	+0.04(+0.09%)
Jun 26, 2007	41.83	42.12	41.57	41.61	5,073,747	-0.12(-0.28%)
Jun 25, 2007	41.97	42.22	41.45	41.72	3,047,661	-0.25(-0.59%)
Jun 22, 2007	42.85	42.85	41.88	41.97	3,309,737	-0.95(-2.22%)
Jun 21, 2007	42.83	43.13	42.42	42.93	2,605,252	+0.09(+0.22%)
Jun 20, 2007	43.38	43.61	42.83	42.83	1,796,264	-0.37(-0.86%)
Jun 19, 2007	42.76	43.49	42.76	43.20	1,995,070	+0.28(+0.65%)
Jun 18, 2007	43.53	43.57	42.89	42.93	2,690,955	-0.62(-1.41%)
Jun 15, 2007	43.62	43.79	43.32	43.54	3,096,228	+0.10(+0.23%)
Jun 14, 2007	43.07	43.47	42.93	43.44	2,729,262	+0.18(+0.41%)
Jun 13, 2007	42.99	43.26	42.57	43.26	2,872,101	+0.28(+0.64%)
Jun 12, 2007	42.78	43.36	42.76	42.99	2,642,909	-0.04(-0.09%)
Jun 11, 2007	43.62	43.62	42.99	43.03	3,784,322	-0.59(-1.36%)
Jun 08, 2007	43.13	43.69	42.56	43.62	3,678,260	+0.45(+1.05%)
Jun 07, 2007	43.83	43.85	43.13	43.16	3,453,455	-0.66(-1.51%)
Jun 06, 2007	43.41	43.93	43.32	43.83	5,085,674	+0.70(+1.63%)
Jun 05, 2007	43.43	43.47	43.08	43.13	3,872,134	-0.46(-1.06%)
Jun 04, 2007	43.09	43.70	43.04	43.59	3,408,915	+0.33(+0.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.